Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-12-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $31.18 | $32.03 | 1,851,200 | — | — |
| 2006-12-28 | $31.50 | $32.36 | 1,829,700 | — | — |
| 2006-12-27 | $31.54 | $32.40 | 1,665,000 | — | — |
| 2006-12-26 | $31.41 | $32.27 | 1,678,500 | — | — |
| 2006-12-22 | $31.19 | $32.04 | 2,604,700 | — | — |
| 2006-12-21 | $31.67 | $32.54 | 2,659,800 | — | — |
| 2006-12-20 | $31.74 | $32.61 | 2,461,400 | — | — |
| 2006-12-19 | $31.71 | $32.58 | 2,293,700 | — | — |
| 2006-12-18 | $31.99 | $32.86 | 4,714,300 | — | — |
| 2006-12-15 | $31.99 | $32.86 | 4,417,100 | — | — |
| 2006-12-14 | $31.60 | $32.46 | 2,955,200 | — | — |
| 2006-12-13 | $31.39 | $32.25 | 2,726,700 | — | — |
| 2006-12-12 | $31.30 | $32.16 | 2,948,100 | — | — |
| 2006-12-11 | $31.32 | $32.18 | 3,193,400 | — | — |
| 2006-12-08 | $30.93 | $31.78 | 2,395,300 | — | — |
| 2006-12-07 | $30.94 | $31.79 | 2,331,300 | — | — |
| 2006-12-06 | $30.72 | $31.56 | 2,183,400 | — | — |
| 2006-12-05 | $30.95 | $31.80 | 3,808,500 | — | — |
| 2006-12-04 | $30.20 | $31.03 | 3,672,200 | — | — |
| 2006-12-01 | $29.75 | $30.56 | 3,426,100 | — | — |
| 2006-11-30 | $29.75 | $30.56 | 3,377,500 | — | — |
| 2006-11-29 | $30.03 | $30.85 | 4,165,900 | — | — |
| 2006-11-28 | $30.05 | $30.87 | 5,910,600 | — | — |
| 2006-11-27 | $30.01 | $30.62 | 2,558,300 | — | — |
| 2006-11-24 | $30.29 | $30.91 | 848,500 | — | — |
| 2006-11-22 | $30.56 | $31.19 | 5,301,900 | — | — |
| 2006-11-21 | $29.63 | $30.24 | 2,677,900 | — | — |
| 2006-11-20 | $29.78 | $30.39 | 1,953,600 | — | — |
| 2006-11-17 | $29.80 | $30.41 | 1,843,600 | — | — |
| 2006-11-16 | $29.78 | $30.39 | 2,059,600 | — | — |
| 2006-11-15 | $29.64 | $30.25 | 1,902,700 | — | — |
| 2006-11-14 | $29.58 | $30.19 | 2,335,400 | — | — |
| 2006-11-13 | $30.01 | $30.62 | 1,657,900 | — | — |
| 2006-11-10 | $29.87 | $30.48 | 3,641,600 | — | — |
| 2006-11-09 | $29.79 | $30.40 | 2,245,600 | — | — |
| 2006-11-08 | $29.60 | $30.21 | 3,323,100 | — | — |
| 2006-11-07 | $29.40 | $30.00 | 3,809,900 | — | — |
| 2006-11-06 | $29.15 | $29.75 | 4,919,100 | — | — |
| 2006-11-03 | $28.51 | $29.09 | 2,918,300 | — | — |
| 2006-11-02 | $28.73 | $29.32 | 3,626,900 | — | — |
| 2006-11-01 | $28.81 | $29.40 | 3,383,100 | — | — |
| 2006-10-31 | $28.94 | $29.53 | 2,975,900 | — | — |
| 2006-10-30 | $29.00 | $29.59 | 1,920,700 | — | — |
| 2006-10-27 | $28.97 | $29.56 | 2,177,000 | — | — |
| 2006-10-26 | $29.10 | $29.70 | 4,241,500 | — | — |
| 2006-10-25 | $28.61 | $29.20 | 2,451,700 | — | — |
| 2006-10-24 | $28.34 | $28.92 | 3,568,100 | — | — |
| 2006-10-23 | $28.16 | $28.74 | 2,504,800 | — | — |
| 2006-10-20 | $27.93 | $28.50 | 4,334,100 | — | — |
| 2006-10-19 | $28.19 | $28.77 | 2,887,100 | — | — |
| 2006-10-18 | $28.19 | $28.77 | 1,806,400 | — | — |
| 2006-10-17 | $28.11 | $28.69 | 2,648,400 | — | — |
| 2006-10-16 | $28.12 | $28.70 | 4,189,900 | — | — |
| 2006-10-13 | $28.15 | $28.73 | 3,523,500 | — | — |
| 2006-10-12 | $28.32 | $28.90 | 2,730,900 | — | — |
| 2006-10-11 | $28.61 | $29.20 | 3,458,600 | — | — |
| 2006-10-10 | $28.37 | $28.95 | 2,515,800 | — | — |
| 2006-10-09 | $28.56 | $29.14 | 2,036,700 | — | — |
| 2006-10-06 | $28.47 | $29.05 | 2,516,900 | — | — |
| 2006-10-05 | $28.65 | $29.24 | 2,997,500 | — | — |
| 2006-10-04 | $28.47 | $29.05 | 2,481,700 | — | — |
| 2006-10-03 | $28.42 | $29.00 | 2,526,000 | — | — |
| 2006-10-02 | $28.33 | $28.91 | 3,312,800 | — | — |
| 2006-09-29 | $28.17 | $28.75 | 2,775,400 | — | — |
| 2006-09-28 | $28.21 | $28.79 | 4,102,400 | — | — |
| 2006-09-27 | $28.45 | $29.03 | 4,310,600 | — | — |
| 2006-09-26 | $28.76 | $29.35 | 3,240,400 | — | — |
| 2006-09-25 | $28.65 | $29.24 | 3,125,400 | — | — |
| 2006-09-22 | $28.23 | $28.81 | 1,764,900 | — | — |
| 2006-09-21 | $28.25 | $28.83 | 2,575,500 | — | — |
| 2006-09-20 | $28.56 | $29.14 | 3,333,600 | — | — |
| 2006-09-19 | $28.64 | $29.23 | 3,635,800 | — | — |
| 2006-09-18 | $28.67 | $29.26 | 1,670,600 | — | — |
| 2006-09-15 | $28.58 | $29.17 | 3,403,300 | — | — |
| 2006-09-14 | $28.54 | $29.12 | 2,751,400 | — | — |
| 2006-09-13 | $28.77 | $29.36 | 3,594,100 | — | — |
| 2006-09-12 | $29.35 | $29.95 | 4,097,600 | — | — |
| 2006-09-11 | $29.26 | $29.86 | 2,747,900 | — | — |
| 2006-09-08 | $28.46 | $29.04 | 2,641,100 | — | — |
| 2006-09-07 | $28.13 | $28.71 | 3,242,900 | — | — |
| 2006-09-06 | $28.30 | $28.88 | 4,308,800 | — | — |
| 2006-09-05 | $28.60 | $29.19 | 3,150,900 | — | — |
| 2006-09-01 | $28.86 | $29.45 | 2,415,600 | — | — |
| 2006-08-31 | $28.55 | $29.13 | 2,451,300 | — | — |
| 2006-08-30 | $28.81 | $29.40 | 2,050,500 | — | — |
| 2006-08-29 | $28.93 | $29.52 | 4,279,400 | — | — |
| 2006-08-28 | $28.94 | $29.33 | 5,429,900 | — | — |
| 2006-08-25 | $28.46 | $28.84 | 2,333,200 | — | — |
| 2006-08-24 | $28.28 | $28.66 | 2,620,000 | — | — |
| 2006-08-23 | $28.34 | $28.72 | 3,664,800 | — | — |
| 2006-08-22 | $28.18 | $28.56 | 5,114,000 | — | — |
| 2006-08-21 | $27.71 | $28.08 | 1,918,000 | — | — |
| 2006-08-18 | $27.52 | $27.89 | 2,590,700 | — | — |
| 2006-08-17 | $27.45 | $27.82 | 2,546,600 | — | — |
| 2006-08-16 | $27.56 | $27.93 | 2,713,100 | — | — |
| 2006-08-15 | $27.64 | $28.01 | 3,785,500 | — | — |
| 2006-08-14 | $27.26 | $27.63 | 8,282,900 | — | — |
| 2006-08-11 | $26.37 | $26.72 | 3,136,400 | — | — |
| 2006-08-10 | $26.50 | $26.86 | 5,248,500 | — | — |
| 2006-08-09 | $26.25 | $26.60 | 6,035,400 | — | — |
| 2006-08-08 | $26.25 | $26.60 | 3,682,100 | — | — |
| 2006-08-07 | $26.15 | $26.50 | 4,763,600 | — | — |
| 2006-08-04 | $25.80 | $26.15 | 6,634,900 | — | — |
| 2006-08-03 | $26.36 | $26.71 | 9,992,600 | — | — |
| 2006-08-02 | $27.15 | $27.51 | 1,859,100 | — | — |
| 2006-08-01 | $26.83 | $27.19 | 3,026,200 | — | — |
| 2006-07-31 | $27.43 | $27.80 | 2,982,900 | — | — |
| 2006-07-28 | $27.25 | $27.62 | 1,943,600 | — | — |
| 2006-07-27 | $26.83 | $27.19 | 1,588,600 | — | — |
| 2006-07-26 | $26.65 | $27.01 | 2,081,300 | — | — |
| 2006-07-25 | $26.87 | $27.23 | 2,629,300 | — | — |
| 2006-07-24 | $26.52 | $26.88 | 2,019,700 | — | — |
| 2006-07-21 | $26.23 | $26.58 | 2,872,000 | — | — |
| 2006-07-20 | $26.38 | $26.73 | 2,488,500 | — | — |
| 2006-07-19 | $26.55 | $26.91 | 2,861,500 | — | — |
| 2006-07-18 | $26.50 | $26.86 | 1,546,100 | — | — |
| 2006-07-17 | $26.63 | $26.99 | 1,811,400 | — | — |
| 2006-07-14 | $26.52 | $26.88 | 3,068,600 | — | — |
| 2006-07-13 | $26.95 | $27.31 | 3,961,100 | — | — |
| 2006-07-12 | $27.54 | $27.91 | 2,541,600 | — | — |
| 2006-07-11 | $27.43 | $27.80 | 3,370,500 | — | — |
| 2006-07-10 | $27.37 | $27.74 | 2,992,800 | — | — |
| 2006-07-07 | $27.39 | $27.76 | 5,297,000 | — | — |
| 2006-07-06 | $26.87 | $27.23 | 2,028,600 | — | — |
| 2006-07-05 | $26.74 | $27.10 | 4,391,800 | — | — |
| 2006-07-03 | $27.11 | $27.47 | 1,490,100 | — | — |
| 2006-06-30 | $27.05 | $27.41 | 5,371,700 | — | — |
| 2006-06-29 | $26.92 | $27.28 | 4,982,800 | — | — |
| 2006-06-28 | $26.63 | $26.99 | 6,188,200 | — | — |
| 2006-06-27 | $26.52 | $26.88 | 3,740,300 | — | — |
| 2006-06-26 | $26.50 | $26.86 | 3,795,100 | — | — |
| 2006-06-23 | $26.50 | $26.86 | 5,966,600 | — | — |
| 2006-06-22 | $25.95 | $26.30 | 2,376,700 | — | — |
| 2006-06-21 | $26.04 | $26.39 | 3,017,900 | — | — |
| 2006-06-20 | $25.79 | $26.14 | 3,463,500 | — | — |
| 2006-06-19 | $25.96 | $26.31 | 3,016,800 | — | — |
| 2006-06-16 | $25.99 | $26.34 | 3,507,800 | — | — |
| 2006-06-15 | $26.27 | $26.62 | 2,639,700 | — | — |
| 2006-06-14 | $25.83 | $26.18 | 3,977,200 | — | — |
| 2006-06-13 | $25.79 | $26.14 | 4,249,500 | — | — |
| 2006-06-12 | $25.75 | $26.10 | 3,502,000 | — | — |
| 2006-06-09 | $25.75 | $26.10 | 4,573,200 | — | — |
| 2006-06-08 | $26.55 | $26.91 | 7,894,000 | — | — |
| 2006-06-07 | $26.68 | $27.04 | 7,633,300 | — | — |
| 2006-06-06 | $26.28 | $26.63 | 2,981,800 | — | — |
| 2006-06-05 | $26.56 | $26.92 | 5,399,000 | — | — |
| 2006-06-02 | $26.43 | $26.78 | 2,583,800 | — | — |
| 2006-06-01 | $26.64 | $27.00 | 4,254,500 | — | — |
| 2006-05-31 | $25.91 | $26.08 | 5,084,700 | — | — |
| 2006-05-30 | $25.51 | $25.67 | 6,300,800 | — | — |
| 2006-05-26 | $26.20 | $26.37 | 3,751,000 | — | — |
| 2006-05-25 | $26.30 | $26.47 | 8,439,500 | — | — |
| 2006-05-24 | $25.40 | $25.56 | 3,725,400 | — | — |
| 2006-05-23 | $24.85 | $25.01 | 3,794,800 | — | — |
| 2006-05-22 | $25.26 | $25.42 | 3,998,800 | — | — |
| 2006-05-19 | $25.21 | $25.37 | 6,574,600 | — | — |
| 2006-05-18 | $25.35 | $25.51 | 3,166,800 | — | — |
| 2006-05-17 | $25.80 | $25.96 | 5,144,600 | — | — |
| 2006-05-16 | $26.33 | $26.50 | 5,039,500 | — | — |
| 2006-05-15 | $25.66 | $25.82 | 2,980,000 | — | — |
| 2006-05-12 | $25.66 | $25.82 | 3,674,100 | — | — |
| 2006-05-11 | $25.92 | $26.09 | 3,550,300 | — | — |
| 2006-05-10 | $26.30 | $26.47 | 4,107,000 | — | — |
| 2006-05-09 | $26.67 | $26.84 | 4,228,600 | — | — |
| 2006-05-08 | $26.60 | $26.77 | 5,272,100 | — | — |
| 2006-05-05 | $26.38 | $26.55 | 2,673,800 | — | — |
| 2006-05-04 | $26.04 | $26.21 | 2,686,500 | — | — |
| 2006-05-03 | $25.75 | $25.91 | 4,728,000 | — | — |
| 2006-05-02 | $25.55 | $25.71 | 6,549,700 | — | — |
| 2006-05-01 | $25.78 | $25.94 | 4,909,200 | — | — |
| 2006-04-28 | $25.47 | $25.63 | 4,942,000 | — | — |
| 2006-04-27 | $25.50 | $25.66 | 4,015,100 | — | — |
| 2006-04-26 | $25.15 | $25.31 | 5,903,900 | — | — |
| 2006-04-25 | $25.37 | $25.53 | 4,056,600 | — | — |
| 2006-04-24 | $24.81 | $24.97 | 1,945,300 | — | — |
| 2006-04-21 | $24.81 | $24.97 | 3,113,600 | — | — |
| 2006-04-20 | $24.53 | $24.69 | 3,766,000 | — | — |
| 2006-04-19 | $24.56 | $24.72 | 3,309,400 | — | — |
| 2006-04-18 | $24.80 | $24.96 | 4,781,200 | — | — |
| 2006-04-17 | $24.71 | $24.87 | 2,373,400 | — | — |
| 2006-04-13 | $24.85 | $25.01 | 1,795,200 | — | — |
| 2006-04-12 | $24.53 | $24.69 | 2,068,500 | — | — |
| 2006-04-11 | $24.60 | $24.76 | 3,229,300 | — | — |
| 2006-04-10 | $24.89 | $25.05 | 5,378,200 | — | — |
| 2006-04-07 | $25.14 | $25.30 | 4,156,200 | — | — |
| 2006-04-06 | $25.47 | $25.63 | 7,143,300 | — | — |
| 2006-04-05 | $24.90 | $25.06 | 5,419,900 | — | — |
| 2006-04-04 | $24.77 | $24.93 | 3,546,900 | — | — |
| 2006-04-03 | $24.70 | $24.86 | 4,671,500 | — | — |
| 2006-03-31 | $23.98 | $24.13 | 5,896,800 | — | — |
| 2006-03-30 | $24.24 | $24.39 | 5,351,700 | — | — |
| 2006-03-29 | $24.44 | $24.60 | 5,789,100 | — | — |
| 2006-03-28 | $24.42 | $24.58 | 4,653,700 | — | — |
| 2006-03-27 | $24.78 | $24.94 | 4,419,300 | — | — |
| 2006-03-24 | $25.03 | $25.19 | 4,420,400 | — | — |
| 2006-03-23 | $24.89 | $25.05 | 3,651,500 | — | — |
| 2006-03-22 | $25.08 | $25.24 | 7,172,300 | — | — |
| 2006-03-21 | $24.78 | $24.94 | 6,324,000 | — | — |
| 2006-03-20 | $24.40 | $24.56 | 2,975,200 | — | — |
| 2006-03-17 | $24.62 | $24.78 | 4,418,800 | — | — |
| 2006-03-16 | $24.22 | $24.37 | 3,201,700 | — | — |
| 2006-03-15 | $24.34 | $24.50 | 3,223,200 | — | — |
| 2006-03-14 | $23.96 | $24.11 | 3,359,300 | — | — |
| 2006-03-13 | $24.02 | $24.17 | 3,411,600 | — | — |
| 2006-03-10 | $23.95 | $24.10 | 3,694,600 | — | — |
| 2006-03-09 | $23.96 | $24.11 | 3,110,400 | — | — |
| 2006-03-08 | $24.14 | $24.29 | 4,224,300 | — | — |
| 2006-03-07 | $24.36 | $24.52 | 4,749,900 | — | — |
| 2006-03-06 | $23.98 | $24.13 | 4,676,300 | — | — |
| 2006-03-03 | $23.98 | $24.13 | 4,152,400 | — | — |
| 2006-03-02 | $24.06 | $24.21 | 8,128,400 | — | — |
| 2006-03-01 | $24.65 | $24.81 | 4,525,500 | — | — |
| 2006-02-28 | $24.46 | $24.62 | 4,980,000 | — | — |
| 2006-02-27 | $24.83 | $24.99 | 7,683,400 | — | — |
| 2006-02-24 | $24.53 | $24.69 | 7,852,800 | — | — |
| 2006-02-23 | $25.20 | $25.20 | 5,946,200 | — | — |
| 2006-02-22 | $25.23 | $25.23 | 7,170,900 | — | — |
| 2006-02-21 | $25.30 | $25.30 | 4,557,900 | — | — |
| 2006-02-17 | $25.85 | $25.85 | 5,383,800 | — | — |
| 2006-02-16 | $25.15 | $25.15 | 4,152,400 | — | — |
| 2006-02-15 | $25.61 | $25.61 | 1,984,200 | — | — |
| 2006-02-14 | $25.60 | $25.60 | 4,273,900 | — | — |
| 2006-02-13 | $25.54 | $25.54 | 2,695,600 | — | — |
| 2006-02-10 | $25.46 | $25.46 | 3,895,200 | — | — |
| 2006-02-09 | $25.63 | $25.63 | 3,644,000 | — | — |
| 2006-02-08 | $26.02 | $26.02 | 3,761,800 | — | — |
| 2006-02-07 | $25.53 | $25.53 | 3,321,300 | — | — |
| 2006-02-06 | $25.84 | $25.84 | 3,735,500 | — | — |
| 2006-02-03 | $25.66 | $25.66 | 5,411,600 | — | — |
| 2006-02-02 | $25.65 | $25.65 | 6,802,800 | — | — |
| 2006-02-01 | $26.14 | $26.14 | 4,373,800 | — | — |
| 2006-01-31 | $26.13 | $26.13 | 6,437,100 | — | — |
| 2006-01-30 | $27.27 | $27.27 | 5,639,100 | — | — |
| 2006-01-27 | $26.80 | $26.80 | 7,927,600 | — | — |
| 2006-01-26 | $26.81 | $26.81 | 7,545,300 | — | — |
| 2006-01-25 | $26.40 | $26.40 | 5,665,700 | — | — |
| 2006-01-24 | $26.90 | $26.90 | 8,567,000 | — | — |
| 2006-01-23 | $25.82 | $25.82 | 6,361,700 | — | — |
| 2006-01-20 | $24.98 | $24.98 | 5,064,800 | — | — |
| 2006-01-19 | $25.57 | $25.57 | 5,021,500 | — | — |
| 2006-01-18 | $25.67 | $25.67 | 5,522,800 | — | — |
| 2006-01-17 | $25.06 | $25.06 | 6,226,600 | — | — |
| 2006-01-13 | $25.48 | $25.48 | 4,858,900 | — | — |
| 2006-01-12 | $25.99 | $25.99 | 7,687,400 | — | — |
| 2006-01-11 | $26.18 | $26.18 | 6,941,200 | — | — |
| 2006-01-10 | $26.56 | $26.56 | 9,081,400 | — | — |
| 2006-01-09 | $27.03 | $27.03 | 7,858,700 | — | — |
| 2006-01-06 | $27.23 | $27.23 | 7,449,100 | — | — |
| 2006-01-05 | $26.36 | $26.36 | 8,040,500 | — | — |
| 2006-01-04 | $26.00 | $26.00 | 8,900,000 | — | — |
| 2006-01-03 | $26.20 | $26.20 | 6,604,500 | — | — |